Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	APP	71.255	73.05	70.68	72.47	2.73	2,397,260	28,016	71.88	73.30
2024-05-01	Q	APP	70.73	72.355	69.37	69.74	-0.83	2,645,930	29,273	70.00	70.99
2024-04-30	Q	APP	72.36	73.28	70.51	70.57	-2.42	3,686,283	24,585	68.30	70.30
2024-04-29	Q	APP	72.64	73.665	71.53	72.99	-0.83	3,820,203	27,735	72.66	73.50
2024-04-26	Q	APP	70.09	74.59	69.97	73.82	4.61	5,380,155	41,131	73.68	73.85
2024-04-25	Q	APP	66.46	69.78	65.62	69.21	-0.49	4,564,795	33,849	70.30	75.00
2024-04-24	Q	APP	71.80	72.98	68.46	69.70	-1.485	3,856,457	32,016	66.50	68.00
2024-04-23	Q	APP	68.86	71.67	68.86	71.185	3.335	2,526,445	27,237	69.00	71.95
2024-04-22	Q	APP	67.30	68.25	65.70	67.85	1.05	2,468,544	21,571	67.85	68.32
2024-04-19	Q	APP	68.16	69.18	66.21	66.80	-2.06	2,614,110	26,886	63.80	66.80
2024-04-18	Q	APP	71.47	71.83	68.31	68.86	-2.07	3,701,688	31,423	68.25	68.86
2024-04-17	Q	APP	72.75	73.1882	70.36	70.90	-1.42	2,394,550	22,349	70.20	72.98
2024-04-16	Q	APP	70.81	73.29	70.453	72.32	0.89	2,811,325	25,444	72.24	72.72
2024-04-15	Q	APP	74.42	75.095	71.28	71.42	-4.15	4,106,955	34,675	71.02	71.43
2024-04-12	Q	APP	77.50	78.04	74.49	75.57	-2.67	2,563,605	28,092	75.07	75.83
2024-04-11	Q	APP	77.21	78.875	75.22	78.24	1.90	2,776,716	26,727	78.01	79.04
2024-04-10	Q	APP	74.71	77.53	74.32	76.34	-0.18	2,924,090	29,319	75.80	77.00
2024-04-09	Q	APP	78.30	79.55	75.335	76.52	-1.53	4,197,772	29,032	76.03	77.00
2024-04-08	Q	APP	77.18	78.29	75.05	78.05	3.255	3,907,333	32,912	77.92	78.49
2024-04-05	Q	APP	71.95	75.85	70.83	74.795	2.015	4,151,258	31,980	74.80	75.30
2024-04-04	Q	APP	73.10	75.83	72.49	72.78	-0.08	4,690,181	38,983	73.00	73.25
2024-04-03	Q	APP	69.76	73.6786	69.5101	72.86	3.14	7,316,078	51,036	71.86	73.30
2024-04-02	Q	APP	67.40	69.76	67.20	69.72	0.58	3,216,465	17,902	67.50	70.66
2024-04-01	Q	APP	69.04	69.43	67.80	69.14	-0.08	1,735,564	16,411	68.53	69.45
2024-03-29	Q	APP	68.85	70.035	68.54	69.22	0.36	0	0	68.54	70.28
2024-03-28	Q	APP	68.85	70.035	68.54	69.22	0.36	2,602,080	20,548	68.54	70.28
2024-03-27	Q	APP	71.25	71.5949	66.29	68.86	-2.23	4,049,702	32,641	67.50	68.93
2024-03-26	Q	APP	72.80	74.55	70.57	71.09	-1.51	5,233,149	36,960	70.32	71.99
2024-03-25	Q	APP	70.61	73.25	70.39	72.60	1.37	2,617,824	24,210	70.57	73.00
2024-03-22	Q	APP	72.00	72.305	70.26	71.23	-0.68	6,504,447	24,144	70.78	71.90
2024-03-21	Q	APP	71.52	73.48	71.03	71.91	1.39	3,400,738	31,042	72.00	72.10
2024-03-20	Q	APP	68.18	71.07	67.2801	70.52	2.88	3,851,187	28,766	70.00	71.49
2024-03-19	Q	APP	66.99	68.005	63.7344	67.64	-0.51	5,961,366	40,445	67.25	67.89
2024-03-18	Q	APP	63.75	68.82	63.59	68.15	5.02	7,559,209	46,569	68.03	68.80
2024-03-15	Q	APP	62.58	63.9067	62.14	63.13	-0.06	4,651,211	22,729	63.10	65.00
2024-03-14	Q	APP	63.43	64.3097	62.50	63.19	0.10	3,869,912	33,829	62.55	63.55
2024-03-13	Q	APP	60.99	63.21	60.80	63.09	1.98	3,591,644	26,165	63.15	63.50
2024-03-12	Q	APP	61.15	61.3497	59.92	61.11	1.08	3,947,003	27,933	61.12	61.59
2024-03-11	Q	APP	62.80	62.95	59.30	60.03	-3.39	4,416,809	33,576	59.90	61.27
2024-03-08	Q	APP	64.04	65.67	62.54	63.42	0.23	3,860,706	27,598	60.00	64.21
2024-03-07	Q	APP	63.00	63.38	62.31	63.19	0.57	4,284,559	30,212	62.50	63.73
2024-03-06	Q	APP	62.53	63.84	61.12	62.62	1.66	4,373,940	34,640	62.20	62.90
2024-03-05	Q	APP	60.75	61.69	60.02	60.96	-0.91	3,761,454	33,964	55.55	61.80
2024-03-04	Q	APP	62.50	63.4879	61.60	61.87	-0.39	4,657,140	35,660	61.51	62.60
2024-03-01	Q	APP	60.73	62.34	59.84	62.26	2.54	6,075,790	43,366	62.26	62.90
2024-02-29	Q	APP	58.50	60.06	57.40	59.72	1.71	15,795,322	51,362	60.25	60.29
2024-02-28	Q	APP	59.80	60.40	57.965	58.01	-2.62	2,881,996	25,748	57.71	57.95
2024-02-27	Q	APP	59.91	61.35	59.68	60.63	1.64	4,165,594	32,624	60.68	61.30
2024-02-26	Q	APP	57.82	60.8999	57.72	58.99	1.60	4,402,646	35,294	55.35	60.05
2024-02-23	Q	APP	58.07	59.0679	57.09	57.39	-0.41	3,098,988	26,209	57.31	57.39
2024-02-22	Q	APP	57.76	58.34	56.45	57.80	2.38	4,504,980	34,690	57.82	58.14
2024-02-21	Q	APP	55.21	57.58	54.50	55.42	-1.91	4,183,088	32,569	56.80	59.35
2024-02-20	Q	APP	59.13	59.15	55.38	57.33	-2.54	6,227,641	44,433	56.38	57.36
2024-02-19	Q	APP	58.52	60.65	57.12	59.87	1.37	0	0	58.50	60.32
2024-02-16	Q	APP	58.52	60.65	57.12	59.87	1.37	6,178,273	45,313	58.50	60.32
2024-02-15	Q	APP	54.685	59.14	52.75	58.50	11.63	16,100,759	94,273	58.50	58.95
2024-02-14	Q	APP	46.28	47.30	45.59	46.87	1.04	6,788,564	45,801	54.65	55.10
2024-02-13	Q	APP	45.33	46.79	45.1238	45.83	-1.23	3,449,120	27,146	45.90	47.30
2024-02-12	Q	APP	46.68	48.37	46.48	47.06	0.71	3,591,970	27,889	46.65	47.42
2024-02-09	Q	APP	47.08	47.16	45.28	46.35	-0.20	2,741,604	23,075	46.02	47.29
2024-02-08	Q	APP	47.802	48.77	46.52	46.55	-1.14	3,383,861	26,918	46.10	46.50
2024-02-07	Q	APP	46.50	47.8299	45.715	47.69	1.65	4,284,351	25,371	38.11	47.98
2024-02-06	Q	APP	46.11	46.50	45.084	46.04	0.56	2,400,146	21,487	45.90	46.31
2024-02-05	Q	APP	45.60	46.09	44.01	45.48	-0.38	2,839,605	26,242	45.40	46.61